タカトリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 5,360 | 5,510 | 5,250 | 5,280 | -150 | -2.8% | 151,600 |
| 2023/03/09 | 5,410 | 5,820 | 5,350 | 5,430 | +90 | +1.7% | 430,100 |
| 2023/03/08 | 5,120 | 5,490 | 5,070 | 5,340 | +140 | +2.7% | 262,500 |
| 2023/03/07 | 5,450 | 5,450 | 5,080 | 5,200 | -300 | -5.5% | 332,200 |
| 2023/03/06 | 5,670 | 5,730 | 5,480 | 5,500 | -130 | -2.3% | 106,400 |
| 2023/03/03 | 5,600 | 5,680 | 5,450 | 5,630 | +10 | +0.2% | 201,900 |
| 2023/03/02 | 6,100 | 6,180 | 5,440 | 5,620 | -470 | -7.7% | 339,900 |
| 2023/03/01 | 6,110 | 6,210 | 5,870 | 6,090 | +40 | +0.7% | 173,900 |
| 2023/02/28 | 6,280 | 6,340 | 6,050 | 6,050 | -230 | -3.7% | 173,100 |
| 2023/02/27 | 6,530 | 6,530 | 6,280 | 6,280 | -290 | -4.4% | 161,100 |
| 2023/02/24 | 6,860 | 6,930 | 6,560 | 6,570 | -150 | -2.2% | 177,300 |
| 2023/02/22 | 6,610 | 6,790 | 6,510 | 6,720 | -60 | -0.9% | 196,800 |
| 2023/02/21 | 6,500 | 6,840 | 6,450 | 6,780 | +250 | +3.8% | 263,700 |
| 2023/02/20 | 6,230 | 6,600 | 6,130 | 6,530 | +430 | +7% | 309,100 |
| 2023/02/17 | 6,370 | 6,440 | 6,070 | 6,100 | -400 | -6.2% | 224,000 |
| 2023/02/16 | 6,600 | 7,030 | 6,450 | 6,500 | -200 | -3% | 361,600 |
| 2023/02/15 | 5,350 | 7,080 | 5,320 | 6,700 | +450 | +7.2% | 1,190,800 |
| 2023/02/14 | 6,250 | 6,250 | 6,250 | 6,250 | -1,500 | -19.4% | 25,500 |
| 2023/02/13 | 7,850 | 7,880 | 7,610 | 7,750 | -100 | -1.3% | 126,200 |
| 2023/02/10 | 8,090 | 8,090 | 7,750 | 7,850 | ±0 | ±0% | 124,200 |
| 2023/02/09 | 7,670 | 8,000 | 7,650 | 7,850 | +270 | +3.6% | 186,000 |
| 2023/02/08 | 7,340 | 7,710 | 7,200 | 7,580 | +310 | +4.3% | 197,900 |
| 2023/02/07 | 7,600 | 7,640 | 7,210 | 7,270 | -410 | -5.3% | 231,200 |
| 2023/02/06 | 7,800 | 7,810 | 7,640 | 7,680 | -190 | -2.4% | 117,200 |
| 2023/02/03 | 8,090 | 8,120 | 7,860 | 7,870 | -90 | -1.1% | 87,000 |
| 2023/02/02 | 7,940 | 8,120 | 7,850 | 7,960 | +150 | +1.9% | 129,000 |
| 2023/02/01 | 8,120 | 8,170 | 7,800 | 7,810 | -290 | -3.6% | 179,000 |
| 2023/01/31 | 8,140 | 8,380 | 8,060 | 8,100 | +30 | +0.4% | 166,000 |
| 2023/01/30 | 8,010 | 8,190 | 8,010 | 8,070 | -40 | -0.5% | 58,800 |
| 2023/01/27 | 8,200 | 8,240 | 8,020 | 8,110 | -30 | -0.4% | 112,300 |
| 2023/01/26 | 8,340 | 8,340 | 8,010 | 8,140 | -180 | -2.2% | 207,200 |
| 2023/01/25 | 8,480 | 8,600 | 8,290 | 8,320 | -310 | -3.6% | 324,600 |
| 2023/01/24 | 8,420 | 8,750 | 8,360 | 8,630 | +280 | +3.4% | 313,800 |
| 2023/01/23 | 8,720 | 8,860 | 8,340 | 8,350 | -270 | -3.1% | 285,100 |
| 2023/01/20 | 8,430 | 8,670 | 8,380 | 8,620 | +70 | +0.8% | 216,000 |
| 2023/01/19 | 8,270 | 8,690 | 8,210 | 8,550 | +140 | +1.7% | 305,000 |
| 2023/01/18 | 8,290 | 8,480 | 8,060 | 8,410 | +130 | +1.6% | 276,100 |
| 2023/01/17 | 7,870 | 8,370 | 7,870 | 8,280 | +350 | +4.4% | 231,600 |
| 2023/01/16 | 8,050 | 8,170 | 7,860 | 7,930 | -270 | -3.3% | 142,700 |
| 2023/01/13 | 8,370 | 8,680 | 8,180 | 8,200 | -210 | -2.5% | 289,500 |
| 2023/01/12 | 8,830 | 8,930 | 8,350 | 8,410 | -290 | -3.3% | 347,400 |
| 2023/01/11 | 8,150 | 8,700 | 7,970 | 8,700 | +690 | +8.6% | 426,800 |
| 2023/01/10 | 7,890 | 8,080 | 7,770 | 8,010 | +230 | +3% | 221,800 |
| 2023/01/06 | 7,490 | 7,850 | 7,340 | 7,780 | +160 | +2.1% | 246,800 |
| 2023/01/05 | 7,980 | 8,120 | 7,550 | 7,620 | -130 | -1.7% | 203,500 |
| 2023/01/04 | 7,860 | 8,250 | 7,730 | 7,750 | -330 | -4.1% | 192,500 |
| 2022/12/30 | 7,740 | 8,220 | 7,690 | 8,080 | +490 | +6.5% | 339,800 |
| 2022/12/29 | 7,190 | 7,690 | 7,080 | 7,590 | +100 | +1.3% | 364,900 |
| 2022/12/28 | 7,930 | 7,940 | 7,470 | 7,490 | -490 | -6.1% | 270,900 |
| 2022/12/27 | 8,040 | 8,300 | 7,740 | 7,980 | -170 | -2.1% | 248,600 |
601～
650
件表示中 / 6215件
類似銘柄と比較する
現在ご覧いただいている「タカトリ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タカトリ | 154,100円 | -54.0% | -67.4% | 2.60% | 14.02倍 | 0.84倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 昭和真空 | 139,400円 | +12.0% | +0.4% | 5.02% | 15.09倍 | 0.74倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| サノヤスＨＤ | 26,000円 | +8.0% | -25.4% | 1.92% | 12.32倍 | 0.85倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| 兼松エンジ | 146,600円 | +3.8% | +23.3% | 3.96% | 8.55倍 | 1.00倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| キクカワ | 619,000円 | -31.3% | -85.3% | 1.62% | 75.29倍 | 0.61倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
市場注目の銘柄
チャート関連のコラム
